Cotação atual, histórico e gráfico do papel: L1YG34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações L1YG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,62%	0,08	13,04	13,22	12,99	13,23	948	7
23/04/2024	-1,22%	-0,16	12,96	13,14	12,94	13,15	656	6
22/04/2024	1,47%	0,19	13,12	13,24	12,99	13,24	45K	14
19/04/2024	-1,15%	-0,15	12,93	13,19	12,93	13,21	16K	15
18/04/2024	0,85%	0,11	13,08	12,71	12,71	13,29	3K	22
17/04/2024	0,00%	0,00	12,97	13,12	12,97	13,12	575	11
16/04/2024	0,15%	0,02	12,97	13,00	12,77	13,00	19K	13
15/04/2024	1,89%	0,24	12,95	12,71	12,71	13,10	829	11
12/04/2024	0,08%	0,01	12,71	13,04	12,71	13,05	835	9
11/04/2024	-5,51%	-0,74	12,70	13,12	12,63	13,12	35K	28
10/04/2024	0,60%	0,08	13,44	13,51	13,18	13,51	55K	24
09/04/2024	-1,98%	-0,27	13,36	13,72	13,16	13,72	16K	20
08/04/2024	1,26%	0,17	13,63	13,30	13,30	13,69	2K	15
05/04/2024	-1,03%	-0,14	13,46	13,60	13,30	13,60	1K	9
04/04/2024	3,82%	0,50	13,60	13,49	13,49	13,69	751	9
03/04/2024	0,00%	0,00	13,10	13,10	13,10	13,34	12K	14
02/04/2024	0,77%	0,10	13,10	13,10	12,95	13,10	457	10
01/04/2024	0,70%	0,09	13,00	12,91	12,82	13,08	43K	15
28/03/2024	-0,31%	-0,04	12,91	13,13	12,89	13,13	3K	11
27/03/2024	0,00%	0,00	12,95	13,00	12,95	13,11	755	10
26/03/2024	0,23%	0,03	12,95	12,92	12,81	13,08	1K	12
25/03/2024	-1,22%	-0,16	12,92	13,08	12,92	13,09	2K	14
22/03/2024	-3,54%	-0,48	13,08	13,59	12,95	13,59	328	9
21/03/2024	7,11%	0,90	13,56	12,99	12,84	13,56	2K	30
20/03/2024	0,88%	0,11	12,66	12,55	12,43	12,71	12K	15
19/03/2024	1,21%	0,15	12,55	12,54	12,44	12,55	5K	10
18/03/2024	-1,04%	-0,13	12,40	12,65	12,30	12,65	149K	23
15/03/2024	1,54%	0,19	12,53	12,18	12,18	12,53	386	4
14/03/2024	-1,20%	-0,15	12,34	12,49	12,34	12,49	6K	9
13/03/2024	-0,08%	-0,01	12,49	12,42	12,42	12,57	18K	15
12/03/2024	0,64%	0,08	12,50	12,55	12,42	12,55	737	4
11/03/2024	1,22%	0,15	12,42	12,47	12,42	12,47	858	8
08/03/2024	0,57%	0,07	12,27	12,35	12,27	12,52	64K	580
07/03/2024	0,99%	0,12	12,20	12,08	12,04	12,25	763	9
06/03/2024	1,00%	0,12	12,08	12,07	12,00	12,17	59K	398
05/03/2024	1,53%	0,18	11,96	11,78	11,78	11,96	5K	14
04/03/2024	0,43%	0,05	11,78	11,76	11,69	11,78	597	15
01/03/2024	2,53%	0,29	11,73	11,48	11,48	11,78	88K	29
29/02/2024	0,44%	0,05	11,44	11,52	11,44	11,75	1K	15
28/02/2024	0,44%	0,05	11,39	11,48	11,39	11,48	7K	5
27/02/2024	-0,09%	-0,01	11,34	11,47	11,32	11,48	2K	18
26/02/2024	0,62%	0,07	11,35	11,28	11,28	11,48	91	7
23/02/2024	0,36%	0,04	11,28	11,47	11,24	11,47	723	7
22/02/2024	4,85%	0,52	11,24	11,00	10,97	11,37	3K	18
21/02/2024	1,32%	0,14	10,72	10,71	10,71	10,72	117	2
20/02/2024	-1,21%	-0,13	10,58	10,17	10,17	10,72	6K	10
19/02/2024	-0,37%	-0,04	10,71	10,68	10,65	10,71	61K	7
16/02/2024	6,02%	0,61	10,75	10,69	10,69	10,75	4K	7
15/02/2024	-0,29%	-0,03	10,14	10,38	10,14	10,38	3K	7
14/02/2024	0,30%	0,03	10,17	10,14	10,05	10,21	1K	6
09/02/2024	-1,07%	-0,11	10,14	10,46	10,14	10,46	42K	17
08/02/2024	0,49%	0,05	10,25	10,27	10,19	10,39	3K	13
07/02/2024	-1,64%	-0,17	10,20	10,36	10,20	10,36	401	11
06/02/2024	0,88%	0,09	10,37	10,39	10,23	10,39	794	11
05/02/2024	-2,47%	-0,26	10,28	10,54	10,28	10,54	2K	12
02/02/2024	0,67%	0,07	10,54	10,63	10,54	10,63	42	3
01/02/2024	-0,57%	-0,06	10,47	10,31	10,31	10,79	78K	16
31/01/2024	1,06%	0,11	10,53	10,56	10,44	10,62	46K	13
30/01/2024	-1,61%	-0,17	10,42	10,73	10,42	10,73	1K	7
29/01/2024	0,86%	0,09	10,59	10,71	10,40	10,71	307	7
26/01/2024	1,65%	0,17	10,50	10,46	10,45	10,62	864	9
25/01/2024	-2,18%	-0,23	10,33	10,55	10,30	10,55	2K	13
24/01/2024	-2,40%	-0,26	10,56	10,82	10,44	10,82	6K	14
23/01/2024	-3,65%	-0,41	10,82	10,88	10,70	10,94	10K	16
22/01/2024	6,45%	0,68	11,23	10,71	10,71	11,23	5K	12
19/01/2024	-0,57%	-0,06	10,55	10,50	10,50	10,55	168	4
18/01/2024	1,43%	0,15	10,61	10,47	10,47	10,63	306	5
17/01/2024	-1,78%	-0,19	10,46	10,58	10,38	10,60	11K	16
16/01/2024	-3,09%	-0,34	10,65	10,79	10,56	10,79	4K	31
15/01/2024	-1,35%	-0,15	10,99	11,21	10,99	11,22	13K	11
12/01/2024	-0,54%	-0,06	11,14	11,20	11,00	11,20	369	8
11/01/2024	-3,11%	-0,36	11,20	11,50	11,20	11,55	1K	11
10/01/2024	-1,03%	-0,12	11,56	11,85	11,56	11,85	3K	7
09/01/2024	-1,52%	-0,18	11,68	11,85	11,66	11,85	1K	12
08/01/2024	1,37%	0,16	11,86	11,86	11,70	11,86	633	7
05/01/2024	-0,59%	-0,07	11,70	11,77	11,60	11,79	4K	15
04/01/2024	0,60%	0,07	11,77	11,77	11,64	11,82	6K	8
03/01/2024	-1,18%	-0,14	11,70	11,86	11,69	11,86	2K	67
02/01/2024	1,98%	0,23	11,84	11,61	11,61	11,84	5K	13
28/12/2023	-2,11%	-0,25	11,61	11,83	11,61	11,85	28K	13
27/12/2023	0,08%	0,01	11,86	12,06	11,69	12,06	2K	14
26/12/2023	0,34%	0,04	11,85	11,76	11,57	11,85	2K	8
22/12/2023	1,99%	0,23	11,81	11,87	11,72	11,87	3K	6
21/12/2023	-0,77%	-0,09	11,58	11,61	11,43	11,61	3K	6
20/12/2023	0,78%	0,09	11,67	11,82	11,56	11,82	2K	8
19/12/2023	0,35%	0,04	11,58	11,54	11,53	11,58	265	6
18/12/2023	-1,45%	-0,17	11,54	11,47	11,47	11,72	3K	17
15/12/2023	-1,51%	-0,18	11,71	11,89	11,60	11,89	2K	8
14/12/2023	4,02%	0,46	11,89	11,50	11,50	11,90	35K	12
13/12/2023	1,69%	0,19	11,43	11,45	11,35	11,45	45K	4
12/12/2023	-0,97%	-0,11	11,24	11,58	11,17	11,58	4K	12
11/12/2023	0,53%	0,06	11,35	11,29	11,21	11,37	2K	40
08/12/2023	1,62%	0,18	11,29	11,25	11,25	11,43	2K	5
07/12/2023	-0,45%	-0,05	11,11	11,13	11,04	11,16	3K	8
06/12/2023	1,73%	0,19	11,16	11,13	11,06	11,26	2K	7
05/12/2023	-1,17%	-0,13	10,97	11,10	10,97	11,11	588	5
04/12/2023	1,93%	0,21	11,10	11,11	11,09	11,24	7K	10
01/12/2023	2,16%	0,23	10,89	10,87	10,84	10,89	402	8
30/11/2023	0,38%	0,04	10,66	10,84	10,66	10,84	140	5
29/11/2023	2,31%	0,24	10,62	10,54	10,54	10,82	6K	25
28/11/2023	0,00%	0,00	10,38	10,30	10,30	10,51	311	10
27/11/2023	-0,67%	-0,07	10,38	10,58	10,23	10,58	249	8
24/11/2023	5,77%	0,57	10,45	10,35	10,35	10,45	93	3
23/11/2023	-4,45%	-0,46	9,88	9,95	9,88	10,45	247	9
22/11/2023	-0,58%	-0,06	10,34	10,39	10,19	10,39	6K	8
21/11/2023	-0,38%	-0,04	10,40	10,43	10,40	10,43	239	3
20/11/2023	0,19%	0,02	10,44	10,58	10,23	10,58	165	10
17/11/2023	2,76%	0,28	10,42	10,31	10,31	10,48	6K	7
16/11/2023	-1,17%	-0,12	10,14	10,25	10,14	10,25	316	11
14/11/2023	3,43%	0,34	10,26	9,95	9,95	10,26	3K	9
13/11/2023	-0,50%	-0,05	9,92	10,17	9,89	10,17	105K	10
10/11/2023	0,30%	0,03	9,97	9,90	9,87	9,99	318	5
09/11/2023	0,51%	0,05	9,94	9,91	9,91	10,11	20K	5
08/11/2023	0,30%	0,03	9,89	10,06	9,83	10,06	6K	11
07/11/2023	-1,99%	-0,20	9,86	9,98	9,86	10,00	11K	4
06/11/2023	0,00%	0,00	10,06	10,06	10,06	10,06	40	2
03/11/2023	4,36%	0,42	10,06	9,15	9,15	10,06	303	8
01/11/2023	-0,21%	-0,02	9,64	9,66	9,60	9,74	7K	7
31/10/2023	-1,63%	-0,16	9,66	9,56	9,53	9,70	2K	5
30/10/2023	3,92%	0,37	9,82	9,64	9,64	9,83	21K	6
27/10/2023	-4,06%	-0,40	9,45	9,69	9,44	9,69	952	9
26/10/2023	-1,99%	-0,20	9,85	9,91	9,85	9,92	732	6
25/10/2023	2,66%	0,26	10,05	9,79	9,79	10,05	69	3
24/10/2023	-1,71%	-0,17	9,79	9,96	9,73	9,96	1K	6
23/10/2023	-0,20%	-0,02	9,96	9,98	9,94	10,06	268	8
20/10/2023	-1,29%	-0,13	9,98	10,11	9,95	10,11	3K	13
19/10/2023	-1,65%	-0,17	10,11	10,49	10,11	10,49	276	12
18/10/2023	-3,93%	-0,42	10,28	10,92	10,28	10,92	1K	9
17/10/2023	-0,47%	-0,05	10,70	10,67	10,56	10,74	1K	10
16/10/2023	3,46%	0,36	10,75	10,62	10,58	10,75	1K	9
13/10/2023	-1,70%	-0,18	10,39	10,63	10,39	10,63	574	10
11/10/2023	-1,12%	-0,12	10,57	10,72	10,57	10,77	225	8
10/10/2023	2,49%	0,26	10,69	10,77	10,54	10,78	3K	11
09/10/2023	-	-	10,43	10,79	10,40	10,79	8K	9

Date,Open,High,Low,Close,Volume
24-Apr-24,13.22,13.23,12.99,13.04,948
23-Apr-24,13.14,13.15,12.94,12.96,656
22-Apr-24,13.24,13.24,12.99,13.12,45207
19-Apr-24,13.19,13.21,12.93,12.93,15981
18-Apr-24,12.71,13.29,12.71,13.08,2984
17-Apr-24,13.12,13.12,12.97,12.97,575
16-Apr-24,13.00,13.00,12.77,12.97,19142
15-Apr-24,12.71,13.10,12.71,12.95,829
12-Apr-24,13.04,13.05,12.71,12.71,835
11-Apr-24,13.12,13.12,12.63,12.70,35303
10-Apr-24,13.51,13.51,13.18,13.44,55089
09-Apr-24,13.72,13.72,13.16,13.36,15663
08-Apr-24,13.30,13.69,13.30,13.63,1949
05-Apr-24,13.60,13.60,13.30,13.46,1180
04-Apr-24,13.49,13.69,13.49,13.60,751
03-Apr-24,13.10,13.34,13.10,13.10,11747
02-Apr-24,13.10,13.10,12.95,13.10,457
01-Apr-24,12.91,13.08,12.82,13.00,42623
28-Mar-24,13.13,13.13,12.89,12.91,3130
27-Mar-24,13.00,13.11,12.95,12.95,755
26-Mar-24,12.92,13.08,12.81,12.95,1492
25-Mar-24,13.08,13.09,12.92,12.92,1977
22-Mar-24,13.59,13.59,12.95,13.08,328
21-Mar-24,12.99,13.56,12.84,13.56,2445
20-Mar-24,12.55,12.71,12.43,12.66,12342
19-Mar-24,12.54,12.55,12.44,12.55,4710
18-Mar-24,12.65,12.65,12.30,12.40,148573
15-Mar-24,12.18,12.53,12.18,12.53,386
14-Mar-24,12.49,12.49,12.34,12.34,6418
13-Mar-24,12.42,12.57,12.42,12.49,17661
12-Mar-24,12.55,12.55,12.42,12.50,737
11-Mar-24,12.47,12.47,12.42,12.42,858
08-Mar-24,12.35,12.52,12.27,12.27,64359
07-Mar-24,12.08,12.25,12.04,12.20,763
06-Mar-24,12.07,12.17,12.00,12.08,58706
05-Mar-24,11.78,11.96,11.78,11.96,4951
04-Mar-24,11.76,11.78,11.69,11.78,597
01-Mar-24,11.48,11.78,11.48,11.73,87984
29-Feb-24,11.52,11.75,11.44,11.44,1199
28-Feb-24,11.48,11.48,11.39,11.39,6666
27-Feb-24,11.47,11.48,11.32,11.34,2142
26-Feb-24,11.28,11.48,11.28,11.35,91
23-Feb-24,11.47,11.47,11.24,11.28,723
22-Feb-24,11.00,11.37,10.97,11.24,3498
21-Feb-24,10.71,10.72,10.71,10.72,117
20-Feb-24,10.17,10.72,10.17,10.58,6024
19-Feb-24,10.68,10.71,10.65,10.71,61099
16-Feb-24,10.69,10.75,10.69,10.75,4298
15-Feb-24,10.38,10.38,10.14,10.14,3150
14-Feb-24,10.14,10.21,10.05,10.17,1200
09-Feb-24,10.46,10.46,10.14,10.14,42386
08-Feb-24,10.27,10.39,10.19,10.25,3452
07-Feb-24,10.36,10.36,10.20,10.20,401
06-Feb-24,10.39,10.39,10.23,10.37,794
05-Feb-24,10.54,10.54,10.28,10.28,2156
02-Feb-24,10.63,10.63,10.54,10.54,42
01-Feb-24,10.31,10.79,10.31,10.47,77769
31-Jan-24,10.56,10.62,10.44,10.53,46118
30-Jan-24,10.73,10.73,10.42,10.42,1123
29-Jan-24,10.71,10.71,10.40,10.59,307
26-Jan-24,10.46,10.62,10.45,10.50,864
25-Jan-24,10.55,10.55,10.30,10.33,1674
24-Jan-24,10.82,10.82,10.44,10.56,5587
23-Jan-24,10.88,10.94,10.70,10.82,9583
22-Jan-24,10.71,11.23,10.71,11.23,5034
19-Jan-24,10.50,10.55,10.50,10.55,168
18-Jan-24,10.47,10.63,10.47,10.61,306
17-Jan-24,10.58,10.60,10.38,10.46,11244
16-Jan-24,10.79,10.79,10.56,10.65,3769
15-Jan-24,11.21,11.22,10.99,10.99,12929
12-Jan-24,11.20,11.20,11.00,11.14,369
11-Jan-24,11.50,11.55,11.20,11.20,1291
10-Jan-24,11.85,11.85,11.56,11.56,3119
09-Jan-24,11.85,11.85,11.66,11.68,1292
08-Jan-24,11.86,11.86,11.70,11.86,633
05-Jan-24,11.77,11.79,11.60,11.70,3722
04-Jan-24,11.77,11.82,11.64,11.77,5511
03-Jan-24,11.86,11.86,11.69,11.70,2005
02-Jan-24,11.61,11.84,11.61,11.84,4897
28-Dec-23,11.83,11.85,11.61,11.61,28209
27-Dec-23,12.06,12.06,11.69,11.86,1520
26-Dec-23,11.76,11.85,11.57,11.85,2388
22-Dec-23,11.87,11.87,11.72,11.81,3367
21-Dec-23,11.61,11.61,11.43,11.58,3124
20-Dec-23,11.82,11.82,11.56,11.67,1743
19-Dec-23,11.54,11.58,11.53,11.58,265
18-Dec-23,11.47,11.72,11.47,11.54,3138
15-Dec-23,11.89,11.89,11.60,11.71,1684
14-Dec-23,11.50,11.90,11.50,11.89,35290
13-Dec-23,11.45,11.45,11.35,11.43,44601
12-Dec-23,11.58,11.58,11.17,11.24,4072
11-Dec-23,11.29,11.37,11.21,11.35,2013
08-Dec-23,11.25,11.43,11.25,11.29,2332
07-Dec-23,11.13,11.16,11.04,11.11,2707
06-Dec-23,11.13,11.26,11.06,11.16,1880
05-Dec-23,11.10,11.11,10.97,10.97,588
04-Dec-23,11.11,11.24,11.09,11.10,7383
01-Dec-23,10.87,10.89,10.84,10.89,402
30-Nov-23,10.84,10.84,10.66,10.66,140
29-Nov-23,10.54,10.82,10.54,10.62,6451
28-Nov-23,10.30,10.51,10.30,10.38,311
27-Nov-23,10.58,10.58,10.23,10.38,249
24-Nov-23,10.35,10.45,10.35,10.45,93
23-Nov-23,9.95,10.45,9.88,9.88,247
22-Nov-23,10.39,10.39,10.19,10.34,6294
21-Nov-23,10.43,10.43,10.40,10.40,239
20-Nov-23,10.58,10.58,10.23,10.44,165
17-Nov-23,10.31,10.48,10.31,10.42,5941
16-Nov-23,10.25,10.25,10.14,10.14,316
14-Nov-23,9.95,10.26,9.95,10.26,2549
13-Nov-23,10.17,10.17,9.89,9.92,105005
10-Nov-23,9.90,9.99,9.87,9.97,318
09-Nov-23,9.91,10.11,9.91,9.94,19531
08-Nov-23,10.06,10.06,9.83,9.89,5958
07-Nov-23,9.98,10.00,9.86,9.86,11038
06-Nov-23,10.06,10.06,10.06,10.06,40
03-Nov-23,9.15,10.06,9.15,10.06,303
01-Nov-23,9.66,9.74,9.60,9.64,6852
31-Oct-23,9.56,9.70,9.53,9.66,2078
30-Oct-23,9.64,9.83,9.64,9.82,20834
27-Oct-23,9.69,9.69,9.44,9.45,952
26-Oct-23,9.91,9.92,9.85,9.85,732
25-Oct-23,9.79,10.05,9.79,10.05,69
24-Oct-23,9.96,9.96,9.73,9.79,1102
23-Oct-23,9.98,10.06,9.94,9.96,268
20-Oct-23,10.11,10.11,9.95,9.98,3221
19-Oct-23,10.49,10.49,10.11,10.11,276
18-Oct-23,10.92,10.92,10.28,10.28,1183
17-Oct-23,10.67,10.74,10.56,10.70,1134
16-Oct-23,10.62,10.75,10.58,10.75,1133
13-Oct-23,10.63,10.63,10.39,10.39,574
11-Oct-23,10.72,10.77,10.57,10.57,225
10-Oct-23,10.77,10.78,10.54,10.69,3221
09-Oct-23,10.79,10.79,10.40,10.43,8007

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: L1YG34